柘中股份(002346)股票行情
柘中股份(002346)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 11.69 | 11.55 | -0.15 | -1.28% | 11.50 | 11.83 | 28515 | 3307.17 | 0.72% |
| 2025-03-27 | 11.96 | 11.70 | -0.26 | -2.17% | 11.67 | 11.96 | 44054 | 5190.46 | 1.12% |
| 2025-03-26 | 11.56 | 11.96 | 0.29 | 2.49% | 11.56 | 11.96 | 49955 | 5932.06 | 1.27% |
| 2025-03-25 | 11.62 | 11.67 | 0.05 | 0.43% | 11.56 | 11.98 | 44298 | 5203.94 | 1.13% |
| 2025-03-24 | 11.65 | 11.62 | -0.04 | -0.34% | 11.44 | 11.83 | 53664 | 6238.47 | 1.36% |
| 2025-03-21 | 11.74 | 11.66 | -0.12 | -1.02% | 11.55 | 11.85 | 30836 | 3600.30 | 0.78% |
| 2025-03-20 | 11.76 | 11.78 | -0.02 | -0.17% | 11.67 | 11.84 | 25415 | 2992.16 | 0.65% |
| 2025-03-19 | 11.94 | 11.80 | -0.16 | -1.34% | 11.79 | 11.95 | 34338 | 4075.67 | 0.87% |
| 2025-03-18 | 11.90 | 11.96 | 0.12 | 1.01% | 11.80 | 12.00 | 33068 | 3949.33 | 0.84% |
| 2025-03-17 | 11.87 | 11.84 | 0.02 | 0.17% | 11.77 | 11.95 | 31440 | 3729.12 | 0.80% |
| 2025-03-14 | 11.95 | 11.82 | -0.14 | -1.17% | 11.75 | 11.95 | 40969 | 4845.46 | 1.04% |
| 2025-03-13 | 11.89 | 11.96 | 0.07 | 0.59% | 11.70 | 11.98 | 54462 | 6454.84 | 1.38% |
| 2025-03-12 | 11.90 | 11.89 | 0.03 | 0.25% | 11.78 | 11.98 | 53257 | 6321.85 | 1.35% |
| 2025-03-11 | 11.46 | 11.86 | 0.22 | 1.89% | 11.46 | 12.00 | 77145 | 9099.23 | 1.96% |
| 2025-03-10 | 11.48 | 11.64 | 0.17 | 1.48% | 11.42 | 11.66 | 43604 | 5043.83 | 1.11% |
| 2025-03-07 | 11.55 | 11.47 | -0.09 | -0.78% | 11.38 | 11.60 | 39929 | 4589.51 | 1.01% |
| 2025-03-06 | 11.58 | 11.56 | -0.01 | -0.09% | 11.52 | 11.63 | 47613 | 5506.42 | 1.21% |
| 2025-03-05 | 11.61 | 11.57 | -0.06 | -0.52% | 11.39 | 11.64 | 45218 | 5198.83 | 1.15% |
| 2025-03-04 | 11.62 | 11.63 | 0.03 | 0.26% | 11.45 | 11.74 | 52540 | 6081.15 | 1.34% |
| 2025-03-03 | 11.28 | 11.60 | 0.33 | 2.93% | 11.10 | 11.68 | 81194 | 9366.95 | 2.06% |
| 2025-02-28 | 11.47 | 11.27 | -0.22 | -1.91% | 11.24 | 11.55 | 50816 | 5767.01 | 1.29% |
| 2025-02-27 | 11.55 | 11.49 | -0.04 | -0.35% | 11.30 | 11.64 | 53538 | 6147.04 | 1.36% |
| 2025-02-26 | 11.50 | 11.53 | 0.10 | 0.87% | 11.36 | 11.56 | 56585 | 6493.17 | 1.44% |
| 2025-02-25 | 11.21 | 11.43 | 0.06 | 0.53% | 11.21 | 11.51 | 51897 | 5923.79 | 1.32% |
| 2025-02-24 | 11.20 | 11.37 | 0.12 | 1.07% | 11.15 | 11.58 | 62394 | 7071.85 | 1.59% |
| 2025-02-21 | 11.20 | 11.25 | 0.01 | 0.09% | 11.12 | 11.35 | 60836 | 6839.37 | 1.55% |
| 2025-02-20 | 11.18 | 11.24 | 0.06 | 0.54% | 11.10 | 11.25 | 52732 | 5896.99 | 1.34% |
| 2025-02-19 | 11.04 | 11.18 | 0.03 | 0.27% | 11.04 | 11.21 | 67439 | 7508.73 | 1.71% |
| 2025-02-18 | 11.47 | 11.15 | -0.32 | -2.79% | 11.04 | 11.60 | 88343 | 10027.92 | 2.25% |
| 2025-02-17 | 11.42 | 11.47 | -0.06 | -0.52% | 11.21 | 11.68 | 87861 | 10088.04 | 2.23% |
| 2025-02-14 | 11.60 | 11.53 | -0.31 | -2.62% | 11.45 | 11.91 | 111123 | 12902.97 | 2.82% |
| 2025-02-13 | 11.43 | 11.84 | 0.41 | 3.59% | 11.43 | 12.46 | 189114 | 22390.03 | 4.81% |
| 2025-02-12 | 11.37 | 11.43 | 0.05 | 0.44% | 11.23 | 11.50 | 87094 | 9915.09 | 2.21% |
| 2025-02-11 | 11.28 | 11.38 | 0.11 | 0.98% | 11.16 | 11.40 | 95200 | 10752.52 | 2.42% |
| 2025-02-10 | 11.20 | 11.27 | 0.11 | 0.99% | 11.02 | 11.35 | 104152 | 11656.60 | 2.65% |
| 2025-02-07 | 11.09 | 11.16 | 0.01 | 0.09% | 11.01 | 11.27 | 125088 | 13983.46 | 3.18% |
| 2025-02-06 | 11.08 | 11.15 | 0.07 | 0.63% | 10.76 | 11.18 | 109225 | 12050.84 | 2.78% |
| 2025-02-05 | 10.82 | 11.08 | 0.12 | 1.09% | 10.82 | 11.20 | 93932 | 10356.44 | 2.39% |
| 2025-01-27 | 10.83 | 10.96 | 0.14 | 1.29% | 10.83 | 11.17 | 113495 | 12470.98 | 2.88% |
| 2025-01-24 | 10.97 | 10.82 | -0.26 | -2.35% | 10.68 | 11.21 | 169525 | 18392.65 | 4.31% |
| 2025-01-23 | 12.02 | 11.08 | -0.78 | -6.58% | 11.00 | 12.10 | 180081 | 20724.43 | 4.58% |
| 2025-01-22 | 11.35 | 11.86 | 0.23 | 1.98% | 11.32 | 11.99 | 177953 | 20940.83 | 4.52% |
| 2025-01-21 | 12.50 | 11.63 | -1.07 | -8.43% | 11.50 | 12.53 | 253698 | 29863.31 | 6.45% |
| 2025-01-20 | 13.16 | 12.70 | -0.29 | -2.23% | 12.66 | 13.79 | 240606 | 31354.98 | 6.11% |
| 2025-01-17 | 13.11 | 12.99 | -0.86 | -6.21% | 12.57 | 13.29 | 283008 | 36717.30 | 7.19% |
| 2025-01-16 | 12.50 | 13.85 | 1.10 | 8.63% | 12.02 | 13.90 | 447585 | 57517.95 | 11.38% |
| 2025-01-15 | 13.17 | 12.75 | -0.20 | -1.54% | 12.72 | 14.25 | 549513 | 74383.07 | 13.97% |
| 2025-01-14 | 11.63 | 12.95 | 1.18 | 10.03% | 11.62 | 12.95 | 143217 | 18262.01 | 3.64% |
| 2025-01-13 | 12.15 | 11.77 | -1.00 | -7.83% | 11.55 | 12.33 | 365235 | 43253.60 | 9.28% |
| 2025-01-10 | 11.40 | 12.77 | 1.16 | 9.99% | 11.40 | 12.77 | 278054 | 35110.22 | 7.07% |
| 2025-01-09 | 11.50 | 11.61 | -0.82 | -6.60% | 11.19 | 12.20 | 353319 | 41333.33 | 8.98% |
| 2025-01-08 | 11.97 | 12.43 | 0.48 | 4.02% | 11.60 | 13.15 | 509536 | 62677.22 | 12.95% |
| 2025-01-07 | 11.94 | 11.95 | 1.09 | 10.04% | 11.78 | 11.95 | 114983 | 13733.38 | 2.92% |
| 2025-01-06 | 9.73 | 10.86 | 0.99 | 10.03% | 9.60 | 10.86 | 71708 | 7524.11 | 1.82% |
| 2025-01-03 | 10.20 | 9.87 | -0.33 | -3.24% | 9.83 | 10.38 | 63146 | 6335.17 | 1.60% |
| 2025-01-02 | 9.86 | 10.20 | 0.34 | 3.45% | 9.72 | 10.38 | 80505 | 8176.65 | 2.05% |
| 2024-12-31 | 10.16 | 9.86 | -0.27 | -2.67% | 9.83 | 10.40 | 53436 | 5406.71 | 1.36% |
| 2024-12-30 | 10.31 | 10.13 | -0.24 | -2.31% | 10.07 | 10.43 | 57238 | 5846.50 | 1.45% |
| 2024-12-27 | 10.35 | 10.37 | 0.06 | 0.58% | 10.24 | 10.47 | 74011 | 7680.82 | 1.88% |
| 2024-12-26 | 10.20 | 10.31 | 0.06 | 0.59% | 10.20 | 10.53 | 95760 | 9886.50 | 2.43% |
| 2024-12-25 | 10.78 | 10.25 | -0.16 | -1.54% | 10.13 | 10.79 | 156913 | 16345.00 | 3.99% |
| 2024-12-24 | 9.48 | 10.41 | 0.95 | 10.04% | 9.48 | 10.41 | 62336 | 6397.23 | 1.58% |
| 2024-12-23 | 9.67 | 9.46 | -0.12 | -1.25% | 9.40 | 9.75 | 33954 | 3233.18 | 0.86% |
| 2024-12-20 | 9.64 | 9.58 | -0.06 | -0.62% | 9.58 | 9.75 | 17409 | 1681.88 | 0.44% |
| 2024-12-19 | 9.56 | 9.64 | 0.06 | 0.63% | 9.41 | 9.69 | 23833 | 2277.01 | 0.61% |
| 2024-12-18 | 9.61 | 9.58 | -0.09 | -0.93% | 9.53 | 9.74 | 25367 | 2444.37 | 0.64% |
| 2024-12-17 | 10.14 | 9.67 | -0.27 | -2.72% | 9.66 | 10.14 | 31981 | 3128.12 | 0.81% |
| 2024-12-16 | 10.01 | 9.94 | -0.06 | -0.60% | 9.86 | 10.19 | 27819 | 2782.95 | 0.71% |
| 2024-12-13 | 10.18 | 10.00 | -0.19 | -1.86% | 9.96 | 10.18 | 21903 | 2199.61 | 0.56% |
| 2024-12-12 | 10.13 | 10.19 | -0.01 | -0.10% | 10.03 | 10.22 | 23417 | 2377.94 | 0.60% |
| 2024-12-11 | 9.97 | 10.20 | 0.17 | 1.69% | 9.94 | 10.22 | 32582 | 3304.51 | 0.83% |
| 2024-12-10 | 10.31 | 10.03 | -0.06 | -0.59% | 10.00 | 10.47 | 32842 | 3328.89 | 0.83% |
| 2024-12-09 | 10.12 | 10.09 | 0.05 | 0.50% | 9.99 | 10.24 | 27544 | 2786.88 | 0.70% |
| 2024-12-06 | 9.97 | 10.04 | 0.07 | 0.70% | 9.86 | 10.08 | 23611 | 2364.77 | 0.60% |
| 2024-12-05 | 9.90 | 9.97 | 0.03 | 0.30% | 9.86 | 10.04 | 22178 | 2213.26 | 0.56% |
| 2024-12-04 | 10.15 | 9.94 | -0.21 | -2.07% | 9.86 | 10.15 | 26702 | 2673.74 | 0.68% |
| 2024-12-03 | 10.15 | 10.15 | 0.00 | 0.00% | 10.07 | 10.30 | 28517 | 2899.78 | 0.72% |
| 2024-12-02 | 10.00 | 10.15 | 0.15 | 1.50% | 9.96 | 10.25 | 43667 | 4423.77 | 1.11% |
| 2024-11-29 | 9.98 | 10.00 | -0.03 | -0.30% | 9.89 | 10.09 | 33922 | 3393.39 | 0.86% |
| 2024-11-28 | 9.91 | 10.03 | 0.12 | 1.21% | 9.91 | 10.12 | 32282 | 3234.35 | 0.82% |
深证大盘股票行情在线 K线走势图
